Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.46 32.49 31.79 32.32 26,964 -0.05(-0.16%)
Apr 29, 2019 32.09 32.72 32.06 32.37 8,440 +0.17(+0.53%)
Apr 26, 2019 32.20 32.41 32.02 32.20 6,092 -0.26(-0.81%)
Apr 25, 2019 33.05 33.05 32.42 32.47 3,711 -0.58(-1.76%)
Apr 24, 2019 33.63 33.63 33.05 33.05 4,371 -0.66(-1.95%)
Apr 23, 2019 33.28 33.71 33.20 33.70 7,014 +0.54(+1.62%)
Apr 22, 2019 33.63 33.63 33.04 33.17 4,836 -0.29(-0.87%)
Apr 18, 2019 33.50 33.50 33.46 33.46 2,929 -0.03(-0.08%)
Apr 17, 2019 33.02 33.71 32.98 33.48 6,185 +0.19(+0.56%)
Apr 16, 2019 32.87 33.63 32.87 33.29 7,899 +0.52(+1.59%)
Apr 15, 2019 32.69 32.84 32.69 32.77 4,248 +0.00(+0.00%)
Apr 12, 2019 32.86 32.86 32.44 32.77 9,139 +0.08(+0.23%)
Apr 11, 2019 32.46 33.02 32.35 32.70 7,236 +0.17(+0.52%)
Apr 10, 2019 32.05 32.76 32.05 32.53 7,880 +0.39(+1.22%)
Apr 09, 2019 32.39 32.63 32.06 32.13 12,942 -0.04(-0.13%)
Apr 08, 2019 31.80 32.46 31.80 32.18 4,238 +0.31(+0.96%)
Apr 05, 2019 31.57 31.87 31.30 31.87 8,670 +0.28(+0.89%)
Apr 04, 2019 31.53 31.83 31.29 31.59 3,049 -0.25(-0.78%)
Apr 03, 2019 31.91 31.91 31.45 31.83 4,868 -0.05(-0.16%)
Apr 02, 2019 31.56 31.94 31.30 31.89 8,166 -0.05(-0.16%)
Apr 01, 2019 31.58 32.18 31.35 31.94 14,964 +0.36(+1.14%)
Mar 29, 2019 30.16 31.58 30.16 31.58 16,286 +0.96(+3.12%)
Mar 28, 2019 30.83 30.89 30.43 30.62 13,030 +0.07(+0.22%)
Mar 27, 2019 31.07 31.12 30.40 30.55 7,769 -0.26(-0.83%)
Mar 26, 2019 30.93 30.93 30.72 30.81 4,859 +0.26(+0.84%)
Mar 25, 2019 30.40 30.63 29.87 30.55 8,977 +0.65(+2.17%)
Mar 22, 2019 30.90 30.90 29.87 29.91 14,646 -1.15(-3.71%)
Mar 21, 2019 30.90 31.21 30.51 31.06 11,644 +0.10(+0.33%)
Mar 20, 2019 30.90 30.97 30.57 30.96 6,601 -0.02(-0.06%)
Mar 19, 2019 31.28 31.47 30.85 30.97 8,585 -0.05(-0.17%)
Mar 18, 2019 31.30 31.58 30.56 31.02 27,294 -0.44(-1.38%)
Mar 15, 2019 32.90 32.90 31.46 31.46 42,181 -1.35(-4.11%)
Mar 14, 2019 31.83 33.02 31.83 32.81 3,576 +0.85(+2.67%)
Mar 13, 2019 31.39 31.95 31.39 31.95 11,705 +0.73(+2.35%)
Mar 12, 2019 31.36 31.58 31.22 31.22 11,513 +0.16(+0.52%)
Mar 11, 2019 30.99 31.47 30.73 31.06 13,924 +0.24(+0.78%)
Mar 08, 2019 31.60 31.60 30.51 30.82 21,910 -0.78(-2.46%)
Mar 07, 2019 31.87 32.16 31.60 31.60 9,687 -0.21(-0.67%)
Mar 06, 2019 32.02 32.56 31.81 31.81 7,910 -0.56(-1.74%)
Mar 05, 2019 32.98 33.37 31.60 32.37 17,269 -0.72(-2.17%)
Mar 04, 2019 34.33 34.33 33.07 33.09 13,352 -1.37(-3.99%)
Mar 01, 2019 33.71 34.97 33.41 34.46 14,177 +0.84(+2.49%)
Feb 28, 2019 33.51 33.99 32.67 33.63 15,392 +0.14(+0.41%)
Feb 27, 2019 33.35 34.21 32.48 33.49 17,657 +0.24(+0.71%)
Feb 26, 2019 34.54 34.54 33.19 33.25 12,748 +0.07(+0.20%)
Feb 25, 2019 33.59 34.79 33.18 33.18 18,748 -0.50(-1.49%)
Feb 22, 2019 34.79 34.79 33.24 33.69 16,499 +0.04(+0.13%)
Feb 21, 2019 33.74 33.94 33.28 33.64 11,040 -0.01(-0.03%)
Feb 20, 2019 33.45 34.23 33.01 33.65 22,765 -0.07(-0.20%)
Feb 19, 2019 32.95 33.79 32.88 33.72 13,249 +0.46(+1.38%)
Feb 15, 2019 32.55 33.74 32.43 33.26 19,092 +0.89(+2.75%)
Feb 14, 2019 32.14 32.71 32.04 32.37 18,878 +0.21(+0.66%)
Feb 13, 2019 32.27 32.41 31.94 32.16 10,787 -0.29(-0.89%)
Feb 12, 2019 32.23 33.50 32.22 32.45 5,202 +0.43(+1.35%)
Feb 11, 2019 31.35 33.60 31.20 32.01 12,326 +0.52(+1.64%)
Feb 08, 2019 31.35 31.81 31.22 31.50 13,435 +0.33(+1.06%)
Feb 07, 2019 31.01 31.16 31.01 31.16 1,705 -0.04(-0.14%)
Feb 06, 2019 30.90 31.28 30.60 31.21 11,948 +0.39(+1.27%)
Feb 05, 2019 30.93 31.30 30.59 30.82 11,888 -0.20(-0.63%)
Feb 04, 2019 31.07 31.29 30.40 31.01 8,116 -0.06(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.